股票概览
1.24
+0.81%
+0.01
1.24
开盘价
1.27
最高价
1.22
最低价
127,081
成交量
数据更新至: 2024-06-28
技术指标
1.23
MA5 (5日均线)
1.29
MA10 (10日均线)
1.28
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 1.24 | 1.27 | 1.22 | 1.24 | +0.81% | 127,081 | 15,814,278 |
| 2024-06-27 | 1.23 | 1.28 | 1.23 | 1.23 | -0.81% | 141,030 | 17,676,643 |
| 2024-06-26 | 1.23 | 1.25 | 1.19 | 1.24 | +0.81% | 172,390 | 21,058,625 |
| 2024-06-25 | 1.2 | 1.27 | 1.19 | 1.23 | 0% | 180,425 | 22,096,624 |
| 2024-06-24 | 1.25 | 1.28 | 1.22 | 1.23 | -6.11% | 195,917 | 24,415,435 |
| 2024-06-21 | 1.31 | 1.37 | 1.29 | 1.31 | +6.5% | 229,477 | 30,343,910 |
| 2024-06-20 | 1.33 | 1.34 | 1.23 | 1.23 | -8.89% | 261,517 | 33,089,662 |
| 2024-06-19 | 1.37 | 1.4 | 1.34 | 1.35 | -2.88% | 180,353 | 24,725,834 |
| 2024-06-18 | 1.4 | 1.42 | 1.37 | 1.39 | -0.71% | 188,599 | 26,152,367 |
| 2024-06-17 | 1.38 | 1.43 | 1.36 | 1.4 | +2.19% | 214,313 | 29,863,407 |
| 2024-06-14 | 1.41 | 1.41 | 1.35 | 1.37 | -4.2% | 251,128 | 34,574,502 |
| 2024-06-13 | 1.48 | 1.57 | 1.41 | 1.43 | +4.38% | 343,935 | 50,628,120 |
| 2024-06-12 | 1.36 | 1.41 | 1.33 | 1.37 | -1.44% | 277,532 | 37,883,782 |
| 2024-06-11 | 1.31 | 1.46 | 1.25 | 1.39 | +6.92% | 384,184 | 52,476,456 |
| 2024-06-07 | 1.23 | 1.31 | 1.21 | 1.3 | +12.07% | 302,705 | 38,080,055 |
| 2024-06-06 | 1.21 | 1.24 | 1.13 | 1.16 | -7.94% | 314,501 | 36,995,130 |
| 2024-06-05 | 1.17 | 1.31 | 1.12 | 1.26 | +8.62% | 395,267 | 48,143,743 |
| 2024-06-04 | 1.07 | 1.19 | 1.06 | 1.16 | +8.41% | 406,446 | 45,739,937 |
| 2024-06-03 | 1.21 | 1.22 | 1.02 | 1.07 | -16.41% | 567,454 | 59,586,592 |
| 2024-05-31 | 1.28 | 1.32 | 1.27 | 1.28 | -1.54% | 151,253 | 19,582,293 |
| 2024-05-30 | 1.34 | 1.35 | 1.27 | 1.3 | -3.7% | 168,391 | 22,010,099 |
| 2024-05-29 | 1.33 | 1.39 | 1.33 | 1.35 | +1.5% | 131,306 | 17,849,842 |
| 2024-05-28 | 1.4 | 1.41 | 1.31 | 1.33 | -5% | 167,320 | 22,928,589 |
| 2024-05-27 | 1.44 | 1.45 | 1.39 | 1.4 | -3.45% | 161,540 | 22,754,025 |
| 2024-05-24 | 1.4 | 1.47 | 1.38 | 1.45 | +2.11% | 185,196 | 26,435,204 |
| 2024-05-23 | 1.48 | 1.49 | 1.4 | 1.42 | -4.05% | 172,500 | 24,728,172 |
| 2024-05-22 | 1.43 | 1.5 | 1.43 | 1.48 | +2.78% | 144,289 | 21,247,393 |
| 2024-05-21 | 1.45 | 1.46 | 1.41 | 1.44 | -2.04% | 168,261 | 24,093,227 |
| 2024-05-20 | 1.52 | 1.55 | 1.47 | 1.47 | -2.65% | 212,067 | 32,096,221 |
| 2024-05-17 | 1.54 | 1.57 | 1.49 | 1.51 | -1.95% | 219,709 | 33,466,630 |
| 2024-05-16 | 1.49 | 1.57 | 1.45 | 1.54 | +2.67% | 305,530 | 46,305,736 |
| 2024-05-15 | 1.47 | 1.53 | 1.44 | 1.5 | +2.04% | 311,600 | 46,380,635 |
| 2024-05-14 | 1.37 | 1.48 | 1.37 | 1.47 | +8.89% | 284,758 | 40,967,345 |
| 2024-05-13 | 1.3 | 1.42 | 1.3 | 1.35 | -1.46% | 274,561 | 37,454,022 |
| 2024-05-10 | 1.51 | 1.52 | 1.35 | 1.37 | -9.87% | 503,992 | 71,517,830 |
| 2024-05-09 | 1.53 | 1.57 | 1.51 | 1.52 | -0.65% | 294,714 | 45,336,443 |
| 2024-05-08 | 1.55 | 1.59 | 1.51 | 1.53 | -4.38% | 541,066 | 83,890,281 |
| 2024-05-07 | 1.55 | 1.66 | 1.51 | 1.6 | -6.98% | 1,067,627 | 166,170,966 |
| 2024-05-06 | 1.72 | 1.72 | 1.72 | 1.72 | -20% | 19,277 | 3,315,644 |
| 2024-04-29 | 2 | 2.15 | 1.98 | 2.15 | +7.5% | 249,819 | 52,146,863 |
| 2024-04-26 | 2.07 | 2.08 | 1.97 | 2 | -3.85% | 215,683 | 43,324,262 |
| 2024-04-25 | 1.98 | 2.09 | 1.96 | 2.08 | +3.48% | 176,359 | 35,804,430 |
| 2024-04-24 | 1.98 | 2.04 | 1.97 | 2.01 | +2.03% | 135,327 | 27,071,921 |
| 2024-04-23 | 1.87 | 2 | 1.87 | 1.97 | +4.79% | 260,393 | 50,750,927 |
| 2024-04-22 | 1.99 | 2.01 | 1.82 | 1.88 | -5.53% | 295,142 | 55,417,720 |
| 2024-04-19 | 2 | 2.08 | 1.95 | 1.99 | -0.5% | 236,738 | 47,553,819 |
| 2024-04-18 | 2.09 | 2.15 | 1.99 | 2 | -4.31% | 357,469 | 72,933,984 |
| 2024-04-17 | 1.86 | 2.14 | 1.86 | 2.09 | +13.59% | 317,701 | 65,567,679 |
| 2024-04-16 | 2.14 | 2.15 | 1.83 | 1.84 | -15.6% | 277,599 | 53,513,055 |
| 2024-04-15 | 2.45 | 2.47 | 2.11 | 2.18 | -12.45% | 269,116 | 60,193,031 |
| 2024-04-12 | 2.54 | 2.59 | 2.48 | 2.49 | -2.35% | 105,767 | 26,694,305 |
| 2024-04-11 | 2.54 | 2.61 | 2.51 | 2.55 | -0.39% | 104,109 | 26,689,907 |
| 2024-04-10 | 2.68 | 2.7 | 2.52 | 2.56 | -4.48% | 131,155 | 33,790,095 |
| 2024-04-09 | 2.64 | 2.7 | 2.62 | 2.68 | +1.13% | 67,239 | 17,958,724 |
| 2024-04-08 | 2.8 | 2.8 | 2.63 | 2.65 | -5.36% | 138,975 | 37,432,578 |
| 2024-04-03 | 2.82 | 2.83 | 2.71 | 2.8 | -0.71% | 137,183 | 38,028,793 |
| 2024-04-02 | 2.8 | 2.85 | 2.79 | 2.82 | +0.71% | 123,359 | 34,766,477 |
| 2024-04-01 | 2.77 | 2.81 | 2.75 | 2.8 | +2.19% | 102,895 | 28,636,838 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：